| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | INR | 58.35 | 59 | 56.7 | 57.1 | 57.1 | -0.95 (-1.64%) | 19,904 |
| 20 Dec 2013 | INR | 56.55 | 58.4 | 56.55 | 58.05 | 58.05 | +0.6 (+1.04%) | 18,642 |
| 19 Dec 2013 | INR | 56.55 | 57.85 | 55.6 | 57.45 | 57.45 | +0.45 (+0.79%) | 16,158 |
| 18 Dec 2013 | INR | 57.25 | 57.9 | 55.5 | 57 | 57 | +0.7 (+1.24%) | 16,517 |
| 17 Dec 2013 | INR | 56.55 | 58.5 | 56.1 | 56.3 | 56.3 | -1.4 (-2.43%) | 19,524 |
| 16 Dec 2013 | INR | 56.9 | 58.9 | 56.1 | 57.7 | 57.7 | +1 (+1.76%) | 37,932 |
| 13 Dec 2013 | INR | 57.7 | 57.7 | 55.65 | 56.7 | 56.7 | +0.2 (+0.35%) | 16,008 |
| 12 Dec 2013 | INR | 56.1 | 58 | 55.55 | 56.5 | 56.5 | 0.0 (0.0%) | 43,822 |
| 11 Dec 2013 | INR | 55.5 | 58.45 | 54.7 | 56.5 | 56.5 | +0.45 (+0.80%) | 116,773 |
| 10 Dec 2013 | INR | 57.75 | 57.9 | 55.25 | 56.05 | 56.05 | -0.65 (-1.15%) | 14,125 |
| 9 Dec 2013 | INR | 54.9 | 58.85 | 54.2 | 56.7 | 56.7 | +2.65 (+4.90%) | 156,400 |
| 6 Dec 2013 | INR | 54.5 | 54.7 | 53.55 | 54.05 | 54.05 | +0.45 (+0.84%) | 21,057 |
| 5 Dec 2013 | INR | 53 | 54.25 | 52.1 | 53.6 | 53.6 | +2 (+3.88%) | 20,970 |
| 4 Dec 2013 | INR | 55.15 | 57 | 50.4 | 51.6 | 51.6 | -3.4 (-6.18%) | 96,110 |
| 3 Dec 2013 | INR | 55.35 | 55.7 | 54.5 | 55 | 55 | +0.4 (+0.73%) | 8,495 |
| 2 Dec 2013 | INR | 55.75 | 56.3 | 54.25 | 54.6 | 54.6 | -0.3 (-0.55%) | 15,520 |
| 29 Nov 2013 | INR | 55.6 | 55.6 | 54.45 | 54.9 | 54.9 | -0.5 (-0.90%) | 9,621 |
| 28 Nov 2013 | INR | 53.2 | 56.8 | 53.2 | 55.4 | 55.4 | +1.85 (+3.45%) | 38,051 |
| 27 Nov 2013 | INR | 54.1 | 54.95 | 53.15 | 53.55 | 53.55 | -0.7 (-1.29%) | 8,458 |
| 26 Nov 2013 | INR | 55.1 | 55.15 | 54.2 | 54.25 | 54.25 | -0.7 (-1.27%) | 5,447 |
| 25 Nov 2013 | INR | 56.5 | 56.5 | 54.6 | 54.95 | 54.95 | -1.15 (-2.05%) | 16,343 |
| 22 Nov 2013 | INR | 56 | 57.8 | 55 | 56.1 | 56.1 | +1.05 (+1.91%) | 19,555 |
| 21 Nov 2013 | INR | 56.5 | 57.6 | 54.6 | 55.05 | 55.05 | -1.05 (-1.87%) | 15,512 |
| 20 Nov 2013 | INR | 57 | 58.4 | 55.75 | 56.1 | 56.1 | -2 (-3.44%) | 17,704 |
| 19 Nov 2013 | INR | 54.7 | 60 | 53.2 | 58.1 | 58.1 | +3.65 (+6.70%) | 75,870 |
| 18 Nov 2013 | INR | 54.25 | 55.75 | 53.5 | 54.45 | 54.45 | +1.05 (+1.97%) | 6,711 |
| 14 Nov 2013 | INR | 52.25 | 54 | 52.1 | 53.4 | 53.4 | +0.5 (+0.95%) | 13,493 |
| 13 Nov 2013 | INR | 54 | 54 | 52.1 | 52.9 | 52.9 | -1.25 (-2.31%) | 19,212 |
| 12 Nov 2013 | INR | 54 | 55.5 | 53.2 | 54.15 | 54.15 | -1.65 (-2.96%) | 60,547 |
| 11 Nov 2013 | INR | 57.8 | 57.8 | 55.65 | 55.8 | 55.8 | -0.65 (-1.15%) | 5,098 |
